La bourse est fermée

TuanChe Limited (TC)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2300-0,0800 (-3,46 %)
À la clôture : 03:55PM EDT
2,3300 +0,10 (+4,48 %)
Échanges après Bourse : 04:11PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242,30202,40012,22002,23002,230057 237
08 mai 20242,11002,39001,91002,31002,3100167 000
07 mai 20242,10002,39002,09002,37002,370062 300
06 mai 20242,10002,19001,98002,12002,120032 100
03 mai 20242,03002,18001,90002,18002,1800145 200
02 mai 20241,62001,91001,60001,90001,9000150 100
01 mai 20241,63001,68001,55001,63001,63009 100
30 avr. 20241,65001,66001,59001,64001,64004 800
29 avr. 20241,59001,68001,52001,63001,63009 900
26 avr. 20241,66001,66001,59001,64001,64007 300
25 avr. 20241,66001,68001,58001,61001,61006 900
24 avr. 20241,67001,71001,56001,71001,71004 800
23 avr. 20241,47001,73001,47001,67001,670034 500
22 avr. 20241,55001,61001,41001,50001,500058 700
19 avr. 20241,93002,01001,60001,65001,6500132 300
18 avr. 20241,92002,11001,83001,87001,8700281 300
17 avr. 20241,96002,12001,86001,95001,950042 300
16 avr. 20241,83002,13001,83001,99001,990038 200
15 avr. 20241,91001,94001,70001,90001,9000124 800
12 avr. 20241,88001,94001,71001,81001,810071 800
11 avr. 20241,82002,10001,63002,00002,0000667 500
10 avr. 20242,05002,08001,80001,80001,800065 600
09 avr. 20242,26002,26001,85001,96001,960046 900
08 avr. 20242,00002,25001,90001,95001,950089 800
05 avr. 20242,28002,28001,92002,00002,0000116 100
04 avr. 20241,66002,14001,58002,09002,0900158 700
03 avr. 20241,73001,75001,65001,65001,65006 500
02 avr. 20241,66001,83001,64001,77001,770026 700
01 avr. 20241,53001,71001,53001,65001,650017 000
28 mars 20241,60001,62001,51001,54001,54005 500
27 mars 20241,59001,61001,48001,58001,580016 100
26 mars 20241,63001,63001,40001,59001,59003 100
25 mars 20241,80001,80001,55001,59001,590027 900
22 mars 20241,58001,67001,53001,53001,530013 200
21 mars 20241,53001,58001,50001,55001,550026 500
20 mars 20241,46001,63001,45001,59001,59007 600
19 mars 20241,53001,53001,40001,52001,520021 900
18 mars 20241,56001,58001,53001,54001,54009 400
15 mars 20241,65001,75001,53001,55001,550037 600
14 mars 20241,85001,85001,61001,67001,6700120 200
13 mars 20241,83001,88001,77001,82001,820023 400
12 mars 20241,83001,85001,76001,83001,83009 100
11 mars 20241,91001,93001,79001,82001,820033 800
08 mars 20242,01002,05001,77001,81001,810050 200
07 mars 20241,85002,16001,81002,00002,0000196 700
06 mars 20241,81001,89001,77001,78001,780036 300
05 mars 20241,76001,87001,76001,81001,810029 900
04 mars 20241,82001,88001,75001,75001,750014 300
01 mars 20241,80001,87001,80001,81001,810012 400
29 févr. 20241,83001,84001,71001,80001,800041 000
28 févr. 20241,84001,92001,78001,85001,850024 800
27 févr. 20241,88001,88001,75001,77001,770026 300
26 févr. 20241,90001,90001,77001,77001,770018 700
23 févr. 20241,91001,98001,80001,85001,850024 600
22 févr. 20241,95001,95001,87001,91001,910022 400
21 févr. 20242,07002,15001,88001,92001,920015 500
20 févr. 20242,20002,26001,95002,02002,020035 800
16 févr. 20242,35002,45002,19002,29002,290069 400
15 févr. 20242,05002,47002,05002,36002,3600158 400
14 févr. 20242,01002,46001,96002,06002,0600228 600
13 févr. 20241,83001,95001,83001,86001,860016 900
12 févr. 20241,90001,93001,80001,85001,850021 200
09 févr. 20242,15002,16001,87001,87001,870047 400
08 févr. 20242,00002,28001,94002,19002,1900185 700
07 févr. 20241,87001,99001,70001,91001,910081 400
06 févr. 20241,95001,95001,76001,76001,760013 200
05 févr. 20242,04002,05001,85001,96001,960013 400
02 févr. 20241,92002,39001,87001,93001,930058 800
01 févr. 20241,86002,09001,78001,97001,970018 600
31 janv. 20241,99001,99001,85001,93001,930033 400
30 janv. 20242,16002,28001,99002,03002,0300105 800
29 janv. 20242,97003,03001,80002,34002,34001 857 700
26 janv. 20242,20002,58001,77002,36002,360096 600
26 janv. 20241:15 Fractionnement d'actions
25 janv. 20242,70002,70001,95002,10002,100065 607
24 janv. 20242,25002,25001,95002,10002,100010 513
23 janv. 20242,55002,70002,10002,10002,10009 480
22 janv. 20242,70002,70002,40002,40002,40001 433
19 janv. 20242,85002,85002,55002,55002,55003 460
18 janv. 20242,85003,00002,70002,85002,8500400
17 janv. 20242,70002,85002,70002,85002,8500480
16 janv. 20243,15003,15002,70002,70002,70005 333
12 janv. 20243,15003,15003,00003,15003,1500187
11 janv. 20243,45003,45003,00003,00003,00001 893
10 janv. 20243,30003,30003,30003,30003,3000500
09 janv. 20243,30003,30003,30003,30003,3000707
08 janv. 20243,30003,45003,30003,30003,30001 673
05 janv. 20243,30003,45003,30003,45003,45001 020
04 janv. 20243,45003,45003,30003,45003,45002 387
03 janv. 20243,45003,75003,45003,60003,60006 960
02 janv. 20243,00003,30003,00003,15003,15001 247
29 déc. 20233,15003,30003,00003,00003,00002 413
28 déc. 20233,15003,30003,00003,30003,30001 760
27 déc. 20233,30003,30003,15003,30003,30003 313
26 déc. 20233,15003,45003,15003,30003,30002 060
22 déc. 20233,30003,75003,15003,30003,30007 053
21 déc. 20233,45003,45003,00003,45003,45006 407
20 déc. 20233,60003,60003,15003,45003,450019 173
19 déc. 20233,15003,75003,00003,75003,750073 567
18 déc. 20233,00003,30003,00003,15003,15002 760
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...